(CNU) CHORUS LIMITED Daily Prices Page 11...
TOC    Company Info for CNU    Limits
Company Details for (CNU) CHORUS LIMITED
Listing Code
| CNU
|
Listing Name
| CHORUS LIMITED
|
GICS Sector
| Telecommunication Services
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Thursday 31st October 2024 Latest price with VOLUME for CNU .. Thursday 31st October 2024
CNU is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 124
| 0.0 |
MAX
| 8.78
| 14,132,679
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for CNU    Bottom
End of day Prices (full format), 150 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2018-Oct-12 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 4.44
| 4.44
| ###
| 4.42
| 297,656
| ###
| ###
| ###
| 0.3 |
2018-Oct-09 Tue
| 4.41
| 4.44
| ###
| 4.44
|
|
| 86.3
| 86.3
| 0.3 |
2018-Oct-08 Mon
| 4.43
| 4.46
| ###
| 4.44
| 252,270
| ###
| 81.1
| 81.1
| 0.3 |
2018-Oct-05 Fri
| 4.4
| 4.46
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.43
| 4.45
| ###
| 4.4
| 224,658
| ###
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 4.42
| 4.46
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 4.42
| 4.46
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.45
| 4.48
| 4.42
| 4.44
| 141,487
| ###
| 31.3
| 31.3
| 0.3 |
2018-Sep-28 Fri
| 4.44
| 4.51
| 4.43
| 4.43
| 942,670
| ###
| ###
| ###
| ### |
2018-Sep-27 Thu
| 4.4
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Sep-26 Wed
| ###
| 4.44
| ###
| 4.43
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 4.49
| 4.49
| 4.4
| 4.43
|
|
| 21.3
| 21.3
| ### |
2018-Sep-21 Fri
| 4.57
| 4.57
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| 4.56
| 4.58
| 4.51
| 4.56
|
|
| 70.3
| 70.3
| 0.3 |
2018-Sep-19 Wed
| 4.5
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| 4.48
| 4.54
| 4.48
| 4.54
| 436,342
| ###
| ###
| ###
| 0.3 |
2018-Sep-17 Mon
| 4.42
| 4.5
| ###
| 4.49
| 396,773
| ###
| ###
| ###
| ### |
2018-Sep-14 Fri
| 4.41
| 4.46
| ###
| ###
| 983,024
| 2,192,143
| 19.9
| 19.9
| 0.0 |
2018-Sep-13 Thu
| 4.45
| 4.49
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Sep-12 Wed
| 4.46
| 4.485
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 4.46
| 4.5
| 4.44
| 4.47
| 1,144,143
| ###
| 72.3
| 72.3
| ### |
2018-Sep-10 Mon
| 4.45
| 4.48
| 4.43
| 4.47
| 772,771
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 4.44
| 4.48
| 4.43
| 4.48
|
|
| 77.3
| 77.3
| ### |
2018-Sep-06 Thu
| 4.42
| 4.47
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| ###
| 4.41
| ###
| 4.4
|
|
| 87.9
| 87.9
| 0.3 |
2018-Sep-04 Tue
| 4.26
| ###
| 4.26
| ###
| 1,130,058
| 2,407,023
| 85.8
| 85.8
| 0.0 |
2018-Sep-03 Mon
| 4.26
| 4.28
| ###
| 4.27
| 634,222
| ###
| 78.0
| 78.0
| ### |
2018-Aug-31 Fri
| 4.24
| 4.26
| 4.21
| 4.26
| 970,924
| ###
| ###
| ###
| 0.3 |
2018-Aug-30 Thu
| ###
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Aug-24 Fri
| ###
| ###
| ###
| 4
| 246,150
| 0
| 32.7
| 32.7
| 0.3 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 416,959
| 0
| 71.8
| 71.8
| 0.0 |
2018-Aug-22 Wed
| 4
| ###
| ###
| ###
| 533,851
| 0
| 69.3
| 69.3
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 230,653
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 4
| ###
| 277,588
| 555,176
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 466,374
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 3.84
| 3.89
| ###
| 3.86
|
|
| 82.9
| 82.9
| 0.3 |
2018-Aug-10 Fri
| 3.87
| 3.88
| 3.82
| 3.84
|
|
| 31.0
| 31.0
| 0.3 |
2018-Aug-09 Thu
| 3.88
| ###
| 3.84
| 3.88
|
|
| 69.7
| 69.7
| 0.3 |
2018-Aug-08 Wed
| 3.88
| 3.885
| 3.845
| 3.88
| 307,129
| 1,187,053
| ###
| ###
| 0.3 |
2018-Aug-07 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 182,820
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 3.89
| ###
| 407,342
| 792,280
| 80.4
| 80.4
| 0.0 |
2018-Jul-30 Mon
| 3.89
| 3.955
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 3.87
| 3.89
| 365,151
| ###
| 23.9
| 23.9
| 0.3 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 400,382
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 3.89
| ###
| 250,746
| ###
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 357,978
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 3.89
| ###
| 3.88
| ###
| 276,546
| ###
| 87.9
| 87.9
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 3.86
| 3.88
|
|
| 27.2
| 27.2
| 0.3 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 277,858
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 4
| 303,120
| 0
| 80.8
| 80.8
| 0.3 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 318,729
| 0
| 76.1
| 76.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 468,622
| 0
| 80.0
| 80.0
| 0.0 |
2018-Jul-05 Thu
| 3.87
| ###
| 3.86
| ###
| 659,629
| 1,273,083
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 3.86
| ###
| 3.86
| 3.87
| 665,182
| ###
| 79.3
| 79.3
| ### |
2018-Jul-03 Tue
| 3.85
| 3.85
| 3.82
| 3.83
|
|
| 29.2
| 29.2
| ### |
2018-Jul-02 Mon
| ###
| ###
| 3.82
| 3.83
| 399,346
| 762,750
| ###
| ###
| ### |
2018-Jun-29 Fri
| ###
| ###
| 3.82
| 3.82
| 605,440
| ###
| 13.9
| 13.9
| 0.3 |
2018-Jun-28 Thu
| 3.89
| 3.89
| 3.86
| 3.87
|
|
| 30.5
| 30.5
| ### |
2018-Jun-27 Wed
| ###
| ###
| 3.85
| 3.85
| 284,641
| ###
| 24.5
| 24.5
| 0.3 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 343,489
| 0
| 38.5
| 38.5
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2018-Jun-20 Wed
| 4
| ###
| ###
| ###
| 1,535,388
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 329,942
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jun-15 Fri
| 3.87
| ###
| 3.86
| ###
| 386,384
| 745,721
| 84.3
| 84.3
| 0.0 |
2018-Jun-14 Thu
| 3.82
| 3.86
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Jun-13 Wed
| 3.79
| 3.83
| 3.79
| 3.82
|
|
| 83.6
| 83.6
| 0.3 |
2018-Jun-12 Tue
| 3.82
| 3.85
| 3.8
| 3.81
| 455,821
| ###
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 3.77
| 3.81
| 3.77
| 3.78
|
|
| 75.1
| 75.1
| 0.3 |
2018-Jun-07 Thu
| 3.78
| 3.8
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 3.79
| 3.82
| 3.73
| 3.8
| 452,545
| 1,708,357
| 71.0
| 71.0
| ### |
2018-Jun-05 Tue
| 3.78
| 3.83
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 3.8
| 3.85
| 3.75
| 3.82
|
|
| 73.7
| 73.7
| 0.3 |
2018-Jun-01 Fri
| 3.79
| 3.84
| 3.76
| 3.79
| 667,653
| 2,537,081
| ###
| ###
| ### |
2018-May-31 Thu
| 3.73
| 3.81
| 3.71
| 3.81
| 1,036,750
| 3,898,180
| 84.3
| 84.3
| 0.3 |
2018-May-30 Wed
| 3.74
| 3.78
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-May-29 Tue
| 3.77
| 3.77
| 3.73
| 3.75
| 1,972,729
| ###
| 28.0
| 28.0
| 0.3 |
2018-May-28 Mon
| 3.75
| 3.78
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 3.73
| 3.77
| 3.72
| 3.75
| 282,379
| ###
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 3.72
| ###
| 3.72
| 3.72
| 214,285
| 398,570
| ###
| ###
| 0.3 |
2018-May-23 Wed
| 3.73
| 3.76
| 3.72
| 3.72
|
|
| 36.6
| 36.6
| 0.3 |
2018-May-22 Tue
| 3.73
| 3.75
| ###
| 3.72
|
|
| 39.8
| 39.8
| 0.3 |
2018-May-21 Mon
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-May-16 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-May-15 Tue
| 3.74
| 3.76
| ###
| ###
| 921,377
| 1,732,188
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 3.78
| 3.78
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-May-11 Fri
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-May-10 Thu
| 3.83
| 3.83
| 3.79
| 3.8
|
|
| 28.1
| 28.1
| ### |
2018-May-09 Wed
| 3.83
| 3.84
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 3.84
| 3.85
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 3.87
| 3.88
| 3.83
| 3.83
| 272,127
| 1,049,049
| 28.4
| 28.4
| ### |
2018-May-04 Fri
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 3.81
| ###
| 3.79
| ###
| 377,987
| 716,285
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-May-01 Tue
| 3.78
| ###
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Apr-30 Mon
| 3.76
| 3.79
| 3.73
| 3.78
| 372,644
| 1,401,141
| ###
| ###
| 0.3 |
2018-Apr-27 Fri
| ###
| 3.73
| ###
| 3.73
| 260,480
| ###
| ###
| ###
| ### |
2018-Apr-26 Thu
| 3.71
| 3.72
| ###
| ###
| 569,888
| ###
| 27.6
| 27.6
| 0.0 |
2018-Apr-24 Tue
| 3.74
| 3.77
| 3.73
| 3.74
| 275,584
| 1,033,440
| 68.8
| 68.8
| 0.3 |
2018-Apr-23 Mon
| 3.77
| 3.79
| 3.71
| 3.72
| 11,865,523
| ###
| ###
| ###
| 0.3 |
2018-Apr-20 Fri
| 3.76
| 3.775
| 3.75
| 3.75
| 284,884
| 1,071,876
| ###
| ###
| 0.3 |
2018-Apr-19 Thu
| 3.75
| 3.78
| 3.73
| 3.78
| 3,110,449
| ###
| 77.5
| 77.5
| 0.3 |
2018-Apr-18 Wed
| 3.75
| 3.76
| 3.72
| 3.73
| 583,520
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 3.78
| 3.79
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 3.79
| 3.8
| 3.77
| 3.8
| 222,359
| 841,628
| ###
| ###
| ### |
2018-Apr-13 Fri
| 3.83
| 3.89
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 3.79
| 3.83
| 3.79
| 3.81
| 215,846
| 822,373
| 77.5
| 77.5
| 0.3 |
2018-Apr-11 Wed
| 3.81
| 3.85
| 3.8
| 3.82
| 411,044
| 1,572,243
| 71.5
| 71.5
| 0.3 |
2018-Apr-10 Tue
| 3.83
| 3.85
| 3.82
| 3.82
|
|
| 29.1
| 29.1
| 0.3 |
2018-Apr-09 Mon
| 3.83
| 3.86
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 3.81
| 3.85
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Apr-05 Thu
| 3.81
| ###
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Apr-04 Wed
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| 79.7
| 79.7
| 0.3 |
2018-Apr-03 Tue
| 3.74
| 3.79
| 3.73
| 3.78
|
|
| 80.4
| 80.4
| 0.3 |
2018-Mar-29 Thu
| 3.72
| 3.8
| 3.72
| 3.77
| 1,705,029
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| 3.71
| 3.74
| ###
| 3.72
| 1,569,155
| ###
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 3.56
| ###
| 3.56
| ###
| 459,946
| ###
| 87.4
| 87.4
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 3.57
| 3.59
| 374,784
| 668,989
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2018-Mar-19 Mon
| 3.77
| 3.77
| ###
| ###
| 697,374
| 1,314,549
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.84
| ###
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| 3.81
| 3.85
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Mar-14 Wed
| 3.72
| 3.84
| 3.72
| 3.81
|
|
| 86.4
| 86.4
| 0.3 |
2018-Mar-13 Tue
| 3.79
| 3.8
| 3.73
| 3.74
| 1,272,442
| 4,790,744
| ###
| ###
| 0.3 |
Server processing from 2024-11-01 10:53:06 thru 2024-11-01 10:53:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|